Stockscreener 앱 받기
62.14
0.13%
-0.08
시간 외 거래:
62.14
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $62.33 | $62.10 | $0.23 | 9,974.0 | -0.13% |
| 2025-12-11 | $62.41 | $62.11 | $0.2983 | 14,490.0 | +1.15% |
| 2025-12-10 | $61.51 | $61.01 | $0.50 | 14,591.0 | +0.82% |
| 2025-12-09 | $61.65 | $61.01 | $0.635 | 10,272.0 | -0.54% |
| 2025-12-08 | $61.58 | $61.26 | $0.3236 | 9,650.0 | -0.44% |
| 2025-12-05 | $61.80 | $61.54 | $0.2572 | 25,304.0 | -0.02% |
| 2025-12-04 | $61.88 | $61.48 | $0.40 | 10,255.0 | -0.28% |
| 2025-12-03 | $62.49 | $61.79 | $0.70 | 5,785.0 | -0.32% |
| 2025-12-02 | $62.90 | $61.73 | $1.17 | 12,798.0 | -1.20% |
| 2025-12-01 | $63.11 | $62.60 | $0.51 | 11,124.0 | -0.21% |
| 2025-11-28 | $63.01 | $62.79 | $0.2151 | 5,841.0 | +0.27% |
| 2025-11-26 | $62.95 | $62.34 | $0.6085 | 15,277.0 | +0.73% |
| 2025-11-25 | $62.25 | $61.80 | $0.45 | 8,294.0 | +1.53% |
| 2025-11-24 | $61.73 | $61.28 | $0.4494 | 15,585.0 | -0.77% |
| 2025-11-21 | $62.22 | $61.20 | $1.02 | 10,046.0 | +1.36% |
| 2025-11-20 | $61.49 | $60.92 | $0.575 | 16,966.0 | -0.44% |
| 2025-11-19 | $61.63 | $61.08 | $0.5506 | 16,130.0 | -0.92% |
| 2025-11-18 | $61.92 | $61.26 | $0.659 | 20,980.0 | +0.96% |
| 2025-11-17 | $61.98 | $61.22 | $0.7686 | 38,624.0 | -0.91% |
| 2025-11-14 | $62.30 | $61.60 | $0.7023 | 12,184.0 | -0.39% |
| 2025-11-13 | $62.43 | $61.99 | $0.44 | 14,652.0 | +0.21% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 연도별 가격 이력
이 심층 분석에서는 First Trust Consumer Staples Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Consumer Staples Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.11 | $61.01 | $2.10 | 134,217.0 | -1.16% |
| 2025-11 | $63.01 | $60.45 | $2.56 | 282,498.0 | +2.53% |
| 2025-10 | $63.98 | $61.11 | $2.87 | 377,444.0 | -2.16% |
| 2025-09 | $64.88 | $61.54 | $3.33 | 293,664.0 | -3.19% |
| 2025-08 | $66.23 | $62.70 | $3.53 | 302,966.0 | +2.53% |
| 2025-07 | $65.13 | $62.48 | $2.65 | 479,433.0 | -0.22% |
| 2025-06 | $64.53 | $62.35 | $2.18 | 467,185.0 | -0.99% |
| 2025-05 | $65.31 | $62.62 | $2.69 | 848,245.0 | -2.36% |
| 2025-04 | $66.30 | $60.65 | $5.65 | 476,547.0 | +0.18% |
| 2025-03 | $66.69 | $62.59 | $4.10 | 468,337.0 | +0.45% |
| 2025-02 | $65.98 | $63.12 | $2.86 | 470,195.0 | +0.31% |
| 2025-01 | $65.71 | $62.54 | $3.17 | 1,427,687.0 | +1.23% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.06 | $63.36 | $6.70 | 268,067.0 | -9.07% |
| 2024-11 | $70.29 | $65.96 | $4.33 | 520,284.0 | +6.44% |
| 2024-10 | $68.46 | $65.82 | $2.64 | 534,561.0 | -3.68% |
| 2024-09 | $69.21 | $66.51 | $2.70 | 414,181.0 | -0.12% |
| 2024-08 | $68.51 | $65.10 | $3.41 | 433,542.0 | +3.11% |
| 2024-07 | $66.81 | $63.70 | $3.11 | 459,087.0 | +2.96% |
| 2024-06 | $66.80 | $64.09 | $2.71 | 341,866.0 | -3.38% |
| 2024-05 | $68.38 | $65.15 | $3.23 | 501,733.0 | +0.61% |
| 2024-04 | $68.56 | $64.85 | $3.71 | 538,774.0 | -3.22% |
| 2024-03 | $68.83 | $64.98 | $3.85 | 661,949.0 | +4.80% |
| 2024-02 | $65.43 | $61.86 | $3.57 | 547,800.0 | +5.15% |
| 2024-01 | $64.24 | $61.41 | $2.83 | 834,568.0 | -1.49% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.64 | $60.70 | $2.94 | 1,673,228.0 | +3.94% |
| 2023-11 | $61.09 | $58.10 | $2.98 | 846,922.0 | +4.44% |
| 2023-10 | $60.24 | $56.82 | $3.42 | 2,383,430.0 | -3.68% |
| 2023-09 | $63.70 | $60.19 | $3.52 | 2,260,989.0 | -4.33% |
| 2023-08 | $64.98 | $62.39 | $2.59 | 2,087,313.0 | -1.96% |
| 2023-07 | $64.82 | $62.37 | $2.45 | 1,444,536.0 | +2.68% |
| 2023-06 | $62.76 | $61.07 | $1.69 | 1,499,499.0 | +2.57% |
| 2023-05 | $64.22 | $60.83 | $3.39 | 1,685,277.0 | -4.31% |
| 2023-04 | $63.84 | $61.94 | $1.91 | 1,058,782.0 | +2.84% |
| 2023-03 | $62.07 | $59.00 | $3.07 | 1,863,651.0 | +1.50% |
| 2023-02 | $63.79 | $61.08 | $2.71 | 2,147,423.0 | -3.49% |
| 2023-01 | $64.38 | $61.77 | $2.61 | 2,368,076.0 | +0.94% |
0.33%
자본화:
|
볼륨(24시간):